Denne siden fornyes snart!

Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 18. oktober 
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
Komponenter for Oslo Børs Small Cap Index
RT AksjeOppdatert
tid
SisteEndringEndr%Endr%
5 dager
KjøperSelgerHøyLavForrigeÅpningEK% Verdi
Forsinket 16:25:11 5.27-0.04 -0.75% -5.56% 5.27 5.28 5.345.225.315.3430% 4 277 255
Forsinket 16:25:05 68.60-0.60 -0.87% -2.00% 68.20 68.60 68.6068.6069.2068.60100% 20 580
Forsinket 16:25:03 15.90-0.10 -0.62% -1.12% 15.86 15.90 16.4015.8016.0016.0035% 1 270 244
Forsinket 16:25:24 34.600.65 1.91% 2.52% 34.15 34.60 34.9534.0033.9534.0525% 3 123 892
Forsinket 16:25:11 0.588-0.006 -1.01% -1.34% 0.550 0.588 0.5880.5400.5940.540100% 13 597
Forsinket 16:25:04 4.42-0.08 -1.78% -0.45% 4.42 4.50 4.504.404.504.40100% 83 608
Forsinket 16:25:10 7.660.52 7.28% 12.48% 7.63 7.66 7.907.307.147.3930% 18 144 988
Forsinket 16:25:03 43.800.15 0.34% -0.57% 43.80 43.90 44.5043.6543.6543.6590% 240 559
Forsinket 16:25:24 58.000.00 0.00% -6.00% 58.00 59.20 60.0058.0058.0058.0035% 1 512 757
Forsinket 16:25:12 9.000.00 0.00% -4.26% 9.00 9.55 9.008.709.008.70100% 16 096
Forsinket 16:25:07 20.860.24 1.16% 5.73% 20.86 20.94 21.0820.5020.6220.5025% 3 214 369
Forsinket 16:25:20 0.6200.060 10.71% 3.33% 0.580 0.620 0.6200.5800.5600.620100% 22 512
Forsinket 16:25:26 21.960-0.890 -3.89% -4.52% 21.910 21.960 22.90021.80022.85022.90035% 8 322 836
Forsinket 16:25:29 14.60-0.34 -2.28% -3.57% 14.60 14.66 15.1014.5214.9414.9820% 18 131 787
Forsinket 16:25:05 37.000.18 0.49% 11.28% 36.87 37.00 37.4336.6736.8237.0020% 23 782 710
Forsinket 16:25:16 55.80-0.20 -0.36% -5.90% 55.50 55.80 57.3055.6056.0055.6020% 16 597 899
Forsinket 16:25:26 -0.00 0.00% 0.00% 5.38 5.40 --5.32  100% -
Forsinket 16:25:04 30.50-0.20 -0.65% -0.65% 30.50 30.80 31.1030.4030.7030.4080% 494 195
Forsinket 16:25:09 1.400-0.012 -0.85% -3.45% 1.350 1.400 1.4201.4001.4121.410100% 62 767
Forsinket 16:25:22 4.640.21 4.74% -2.11% 4.64 4.79 5.204.594.434.5990% 1 845 324
Forsinket 16:25:29 102.00-0.20 -0.20% 2.00% 102.00 102.80 102.00100.00102.20100.6040% 879 630
Forsinket 16:25:03 -0.00 0.00% 0.00% 48.20 50.00 --50.00  100% -
Forsinket 16:25:04 242.002.00 0.83% -3.20% 240.00 242.00 248.00242.00240.00248.0090% 470 938
Forsinket 16:25:12 81.000.00 0.00% -1.22% 81.00 84.00 81.0081.0081.0081.00100% 64 800
Forsinket 16:25:16 56.40-0.80 -1.40% 3.68% 56.40 57.20 56.4056.4057.2056.40100% 1 015
Forsinket 16:25:03 15.02-1.46 -8.86% -9.52% 15.02 15.72 16.4015.0216.4816.40100% 1 983 564
Forsinket 16:25:23 33.30-0.30 -0.89% -1.48% 31.00 33.30 34.0030.9033.6033.00100% 1 570 411
Forsinket 16:25:17 6.91-0.14 -1.99% -2.81% 6.91 6.94 7.216.877.057.1120% 1 991 286
Forsinket 16:25:10 26.702.10 8.54% 8.54% 26.70 26.80 27.0025.1024.6025.10100% 7 475 614
Forsinket 05:10:26 -0.00 0.00% 0.00%     --0.29  100% -
Forsinket 16:25:07 6.10-0.10 -1.61% -3.17% 6.00 6.10 6.106.106.206.10100% 44 609
Forsinket 16:25:20 2.200.00 0.00% -10.57% 2.15 2.20 2.202.112.202.1180% 26 793
Forsinket 16:25:20 1.520-0.080 -5.00% -8.43% 1.520 1.535 1.5901.5151.6001.59055% 2 200 161
Forsinket 16:25:23 20.40-0.20 -0.97% -3.77% 20.30 20.40 20.7020.1020.6020.6020% 7 943 006
Forsinket 16:25:12 15.45-0.55 -3.44% 9.19% 15.45 15.60 16.1015.2516.0016.1020% 41 927 507
Forsinket 16:25:01 44.90-1.00 -2.18% 0.00% 44.70 44.90 46.4044.5045.9046.4050% 658 479
Forsinket 16:25:21 32.0000.300 0.95% 1.59% 32.000 32.350 32.50032.00031.70032.50040% 443 426
Forsinket 16:25:23 2.400-0.138 -5.44% -4.76% 2.380 2.454 2.5102.3702.5382.50080% 205 273
Forsinket 16:25:16 54.20-0.70 -1.28% 2.26% 54.20 54.25 55.8553.8554.9054.9025% 15 606 917
Forsinket 16:25:19 17.7600.178 1.01% 4.16% 17.712 17.760 17.76217.15217.58217.55080% 6 077 950
Forsinket 16:25:09 10.50-0.40 -3.67% -4.55% 10.50 10.80 10.8010.5010.9010.80100% 21 726
Forsinket 16:25:15 2.900-0.085 -2.85% -2.68% 2.895 2.900 2.9752.8552.9852.96565% 3 467 170
Forsinket 16:25:16 71.10-0.65 -0.91% -3.79% 71.10 71.20 73.0070.9571.7572.0020% 45 166 843
Forsinket 16:25:06 5.750.00 0.00% 0.00% 5.60 5.75 5.755.755.755.75100% 1 150
Forsinket 16:25:12 414.000.00 0.00% 0.00% 360.00 414.00 414.00414.00414.00414.00100% 3 312
Forsinket 16:25:23 5.650.00 0.00% -7.38% 5.53 5.60 5.755.655.655.7090% 10 883
Forsinket 16:25:05 11.05-0.10 -0.90% -0.90% 11.00 11.05 11.0510.8511.1510.85100% 21 642
Forsinket 16:25:08 25.00-0.20 -0.79% 0.40% 25.00 25.05 25.5524.8025.2025.5030% 1 960 204
Forsinket 16:25:26 1.6400.125 8.25% -1.80% 1.515 1.640 1.7601.5151.5151.515  67 425
Forsinket 16:25:22 42.150.25 0.60% -3.10% 42.15 42.20 42.8041.9541.9042.2520% 3 593 856
Forsinket 16:25:28 5.69-0.13 -2.23% -6.57% 5.69 5.70 5.935.505.825.8255% 2 922 176
Forsinket 16:25:11 0.8000.030 3.90% -10.11% 0.800 0.900 0.8700.8000.7700.80080% 83 677
Forsinket 16:25:10 -0.00 0.00% 0.00% 26.30 28.50 --26.60    -
Forsinket 16:25:05 7.78-0.18 -2.26% -0.26% 7.76 7.88 7.887.667.967.8285% 131 071
Forsinket 16:25:09 5.240.03 0.58% -2.96% 5.24 5.34 5.525.225.215.2645% 3 295 098
Forsinket 16:25:15 11.250.00 0.00% 14.80% 11.10 11.25 11.2511.1511.2511.2565% 104 828
Forsinket 16:25:22 12.28-0.02 -0.16% -1.44% 12.28 12.30 12.6011.9812.3012.3045% 2 133 060
Forsinket 16:31:10 34.800.30 0.87% 2.35% 34.50 34.80 35.0034.5034.5034.50100% 910 587
Forsinket 16:25:27 9.10-0.12 -1.30% 2.59% 9.10 9.15 9.318.809.229.2630% 1 605 037
Forsinket 16:25:00 15.56-2.38 -13.27% -12.58% 15.54 15.56 17.2015.2817.9417.2020% 54 029 175
Forsinket 16:25:04 8.05-0.25 -3.01% 1.77% 8.05 8.06 8.297.958.308.2920% 1 692 670
Forsinket 16:25:22 13.38-0.08 -0.59% -1.33% 13.32 13.38 13.6213.2613.4613.6220% 5 718 250
Forsinket 16:25:02 17.000.00 0.00% -1.73% 16.10 17.00 17.4017.0017.0017.4080% 111 308
Forsinket 16:25:21 82.004.00 5.13% 4.59% 78.80 85.00 82.0081.8078.0081.80100% 30 685
Forsinket 16:25:17 64.20-0.40 -0.62% 7.00% 61.00 64.20 64.4060.2064.6064.4040% 139 639
Forsinket 16:25:21 4.500-0.040 -0.88% 7.40% 4.490 4.500 4.6424.4024.5404.54050% 64 229 099
Forsinket 16:25:22 50.000.00 0.00% 0.00% 50.00 50.10 50.3049.5550.0050.3055% 157 361
Forsinket 16:28:16 84.400.20 0.24% 4.20% 84.20 84.40 85.8084.2084.2084.4070% 79 258 956
Forsinket 16:25:08 64.000.50 0.79% 2.40% 62.00 63.50 64.0060.0063.5063.50100% 91 269
Forsinket 16:25:15 4.710.06 1.29% 5.37% 4.65 4.71 4.714.714.654.71100% 94
Forsinket 16:25:10 12.000.75 6.67% 5.26% 11.00 12.00 12.0011.0011.2511.25100% 327 742
Forsinket 16:25:15 -0.00 0.00% 0.00% 13.15 13.45 --13.15  80% -
Forsinket 16:25:09 51.2000.750 1.49% 2.81% 51.200 51.350 51.70048.88050.45050.50075% 7 833 204
Forsinket 16:25:14 226.50-3.00 -1.31% 4.62% 226.50 227.00 234.00226.00229.50229.5020% 30 798 568
Forsinket 16:25:11 221.00-10.50 -4.54% 47.53% 221.00 223.00 250.00216.50231.50240.0060% 28 459 279
Forsinket 16:25:01 10.540.14 1.35% 1.93% 10.48 10.54 10.5410.3610.4010.4290% 94 240
Forsinket 16:25:18 0.499-0.027 -5.13% -16.83% 0.481 0.508 0.5460.4800.5260.546100% 779 929
Forsinket 16:25:00 33.00-0.75 -2.22% -1.79% 32.95 33.00 33.7032.8033.7533.7050% 14 234 146
Forsinket 16:25:19 30.500.60 2.01% 2.69% 30.40 31.00 30.5029.2029.9029.20100% 34 325
Forsinket 16:25:23 29.200.40 1.39% 2.82% 29.20 29.80 29.4028.8028.8028.80100% 156 174
Forsinket 16:25:25 14.900.00 0.00% -0.53% 14.90 15.08 15.1014.5614.9014.6825% 535 215
Forsinket 16:25:23 26.00-1.10 -4.06% -4.41% 25.70 26.00 27.4025.6527.1027.4070% 6 011 308
Forsinket 16:25:15 17.90-0.20 -1.10% -2.72% 17.80 17.90 18.4517.4018.1018.0570% 7 052 414
Forsinket 16:25:21 38.00-0.80 -2.06% -2.06% 38.00 38.70 39.4038.0038.8038.8045% 4 900 736
Forsinket 16:25:18 3.34-0.24 -6.70% -6.70% 3.34 3.58 3.563.343.583.56  5 806
Forsinket 16:25:06 51.20-1.20 -2.29% -1.73% 50.60 51.20 53.7050.5052.4052.3045% 6 186 253
Forsinket 16:25:23 1.660-0.060 -3.49% -8.79% 1.640 1.660 1.7301.6001.7201.73060% 4 895 786
Forsinket 16:25:15 27.000.00 0.00% 0.00% 24.40 27.00 27.0027.0027.0027.00100% 81
Forsinket 16:25:06 26.500.00 0.00% 0.00% 26.40 26.50 26.9524.3026.5025.8055% 3 740 863
Forsinket 16:30:05 40.20-0.60 -1.47% -15.28% 40.10 40.20 41.2539.7040.8041.2520% 11 946 828
Forsinket 16:25:11 7.780.00 0.00% -0.26% 7.60 7.80 7.807.607.787.7895% 37 166
Forsinket 16:25:02 3.1540.176 5.91% 4.92% 3.108 3.154 3.2202.9802.9783.00055% 5 758 988
Forsinket 16:25:12 13.90-0.50 -3.47% 3.35% 13.30 13.90 14.3513.8514.4014.3540% 1 560 380
Forsinket 16:25:24 0.5200-0.0020 -0.38% 0.10% 0.5200 0.5205 0.52900.51600.52200.522040% 8 289 410
Forsinket 16:25:14 2.50-0.07 -2.72% 2.46% 2.44 2.55 2.572.502.572.50100% 30 068
Forsinket 16:25:17 1.6000.030 1.91% 1.52% 1.570 1.600 1.6201.5501.5701.57285% 4 387 770
Forsinket 16:25:27 18.80-0.30 -1.57% 2.51% 18.80 19.00 19.5018.6419.1019.5030% 533 105
Forsinket 16:25:16 71.600.62 0.87% 2.59% 71.00 72.49 72.4970.9870.9870.98100% 30 794
Forsinket 16:25:15 86.60-0.30 -0.35% 1.88% 86.10 86.60 87.7085.7086.9086.9020% 12 651 485
Forsinket 16:25:29 61.500.30 0.49% 10.81% 61.20 61.50 62.0059.6061.2061.7020% 28 393 435
Forsinket 16:25:01 1.806-0.108 -5.64% -7.95% 1.806 1.820 1.9001.8001.9141.90055% 6 098 818
Forsinket 16:25:10 16.500.50 3.12% 4.10% 15.65 16.50 16.6515.9016.0015.9080% 372 760
Forsinket 16:25:02 37.90-0.10 -0.26% -0.26% 37.65 37.90 38.2537.7038.0038.1020% 1 213 894
Forsinket 16:25:24 1.800.00 0.00% 0.00% 1.80 1.85 1.801.801.801.8080% 4 687
Forsinket 16:25:23 29.20-0.05 -0.17% 6.18% 28.85 29.20 29.5028.0029.2529.5050% 13 651 170
Forsinket 16:25:25 5.210.01 0.19% 0.00% 5.16 5.21 5.265.125.205.2660% 1 576 562
Forsinket 16:25:02 56.20-0.80 -1.40% -2.77% 55.40 56.20 57.2054.8057.0057.2090% 9 387 044
Forsinket 16:25:00 117.20-0.80 -0.68% 2.99% 116.80 117.20 118.00116.80118.00117.0020% 1 330 474
Forsinket 16:25:01 0.680-0.010 -1.45% 23.64% 0.610 0.690 0.6800.6050.6900.610100% 21 850
Forsinket 16:25:23 8.40-0.06 -0.71% -0.47% 8.40 8.50 8.848.408.468.4685% 370 873
Forsinket 16:25:25 6.480.04 0.62% -0.31% 6.42 6.50 6.586.426.446.58100% 3 785 950
Forsinket 16:25:19 10.22-0.02 -0.20% -9.88% 10.12 10.22 10.5010.0210.2410.2070% 1 446 509
Forsinket 16:25:11 8.20-0.70 -7.87% -8.89% 8.30 8.90 8.208.208.908.20100% 2 731
Forsinket 16:25:02 2.80-0.09 -3.11% 12.00% 2.80 2.89 2.902.802.892.89100% 492 706
Forsinket 16:25:20 16.050.30 1.90% 9.18% 16.05 16.20 16.7016.0015.7516.0030% 6 720 044
Forsinket 16:25:05 0.988-0.011 -1.10% 0.30% 0.988 1.000 1.0200.9670.9991.02050% 11 117 784
Forsinket 16:25:11 10.95-0.75 -6.41% -4.78% 10.95 11.10 11.4010.9011.7011.4085% 478 541
Forsinket 16:25:18 -0.00 0.00% 0.00% 127.00 130.00 --130.00  100% -
Forsinket 16:25:19 29.00-0.10 -0.34% 7.41% 27.00 29.00 29.0029.0029.1029.00100% 1 430 608
Forsinket 16:25:12 2.370.02 0.85% 11.27% 2.37 2.43 2.462.302.352.36100% 347 479
Forsinket 16:25:03 179.403.40 1.93% 1.59% 177.20 179.40 179.40172.60176.00175.0035% 1 441 751
Forsinket 16:25:19 182.006.00 3.41% 3.41% 176.00 182.00 182.00171.00176.00175.0090% 185 865
Forsinket 16:25:18 20.20-1.80 -8.18% 4.12% 20.20 22.00 22.0020.2022.0022.00100% 268
Forsinket 16:25:19 35.00-0.20 -0.57% 0.00% 34.60 36.50 36.7035.0035.2036.70100% 51 186
Utforming  |  Personvern  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
torsdag 18/10-2018 17:54:54